Northwest Biotherapeutics, Inc. (BST:NBYB)
Germany · Delayed Price · Currency is EUR 0.1840
-0.0010 (-0.54%)
At close: Dec 5, 2025
Northwest Biotherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.12% | 1,700 |
| Dec 3, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -5.50% | 47,500 |
| Dec 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.52% | 4,000 |
| Dec 1, 2025 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.19% | - |
| Nov 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.96% | - |
| Nov 27, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.95% | - |
| Nov 26, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | - |
| Nov 25, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -8.26% | 61,000 |
| Nov 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 9,401 |
| Nov 21, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 0.93% | 14,748 |
| Nov 20, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 8.54% | 14,500 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.50% | - |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.54% | 5,000 |
| Nov 17, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.94% | 2,500 |
| Nov 14, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 81,400 |
| Nov 13, 2025 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | - | 1,550 |
| Nov 12, 2025 | 0.21 | 0.22 | 0.20 | 0.20 | 0.20 | -13.68% | 20,500 |
| Nov 11, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -1.68% | 36,060 |
| Nov 10, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 4.39% | 13,840 |
| Nov 7, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 8.57% | 2,700 |
| Nov 6, 2025 | 0.21 | 0.23 | 0.21 | 0.21 | 0.21 | -8.70% | 8,830 |
| Nov 5, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 1.77% | 32,500 |
| Nov 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -5.04% | 32,900 |
| Nov 3, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | - | 16,950 |
| Oct 31, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 19.00% | 17,500 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | - |
| Oct 29, 2025 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -1.94% | 14,696 |
| Oct 28, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -9.65% | - |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | - | 15,659 |
| Oct 24, 2025 | 0.18 | 0.23 | 0.18 | 0.23 | 0.23 | 16.92% | 29,000 |
| Oct 23, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 1.56% | 2,950 |
| Oct 22, 2025 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -7.69% | 34,400 |
| Oct 21, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -0.95% | 13,650 |
| Oct 20, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 1,350 |
| Oct 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -4.76% | 18,500 |
| Oct 16, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -7.89% | 4,895 |
| Oct 15, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 0.88% | 444 |
| Oct 14, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | - | 34,500 |
| Oct 13, 2025 | 0.20 | 0.24 | 0.20 | 0.23 | 0.23 | 7.62% | 26,962 |
| Oct 10, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -10.26% | 5,000 |
| Oct 9, 2025 | 0.21 | 0.24 | 0.21 | 0.23 | 0.23 | 15.84% | 10,250 |
| Oct 8, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -15.13% | 3,000 |
| Oct 7, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 4.39% | 6,000 |
| Oct 6, 2025 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 15.15% | 3,500 |
| Oct 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.02% | - |
| Oct 2, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Oct 1, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.97% | - |
| Sep 30, 2025 | 0.21 | 0.24 | 0.20 | 0.20 | 0.20 | -15.13% | 10,108 |
| Sep 29, 2025 | 0.20 | 0.24 | 0.20 | 0.24 | 0.24 | 0.85% | 1,051 |
| Sep 26, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 3.51% | 30,200 |